California Resources Stock Price History
NYSE: CRCEnergyOil & Gas ProductionUSD
52.96-0.09 (-0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRC price history at a glance
The price history for California Resources (CRC) on this page begins on October 26, 2020, when the stock closed at $13.40; it most recently closed at $52.96 on October 5, 2026. The highest price in this record is $71.98, reached on March 30, 2026; the latest close is 26.4% below that peak. Across the 5 complete calendar years in the table, CRC finished higher in 3 and lower in 2. Its best year was 2021 (+81.1%) and its worst was 2025 (-10.7%).
Over roughly 6 years the share price changed +295.2%, a 26.0% compound annual price return (excluding dividends). In the last 12 months alone, CRC has gained 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $71.98
- Date of high
- Mar 30, 2026
- Low since 2020
- $10.99
- Date of low
- Nov 2, 2020
- 52-week high
- $71.98
- 52-week low
- $43.25
- IPO year
- 2020
- Last close
- $52.96
CRC returns
1 week
+1.01%
1 month
-6.60%
3 months
+0.93%
6 months
-20.42%
Year to date
+18.45%
1 year
+2.00%
3 years
-3.06%
5 years
+24.64%
CRC price return, excluding dividends.
CRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.96 | +14.16% |
| 2025 | 46.39 | -10.69% |
| 2024 | 51.94 | -5.01% |
| 2023 | 54.68 | +25.67% |
| 2022 | 43.51 | +1.87% |
| 2021 | 42.71 | +81.05% |
| 2020* | 23.59 | +76.04% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.72 | 53.49 | 48.74 | 52.96 | -0.17% | |
| 52.89 | 53.21 | 52.52 | 53.05 | +1.90% | |
| 52.59 | 53.27 | 51.34 | 52.06 | -0.78% | |
| 52.76 | 53.29 | 52.33 | 52.47 | -1.02% | |
| 52.30 | 53.69 | 51.55 | 53.01 | +1.11% | |
| 51.24 | 52.67 | 51.24 | 52.43 | +1.49% | |
| 50.78 | 52.09 | 50.26 | 51.66 | +1.69% | |
| 51.44 | 52.06 | 50.77 | 50.80 | -0.57% | |
| 51.16 | 51.71 | 50.82 | 51.09 | -1.45% | |
| 52.89 | 53.18 | 51.68 | 51.84 | -1.28% | |
| 51.64 | 52.77 | 51.28 | 52.51 | +0.15% | |
| 52.81 | 53.27 | 51.99 | 52.43 | +0.63% | |
| 52.51 | 53.09 | 51.99 | 52.10 | +0.13% | |
| 52.11 | 53.69 | 51.79 | 52.03 | -1.38% | |
| 53.57 | 53.80 | 52.54 | 52.76 | -2.42% | |
| 54.33 | 55.41 | 54.00 | 54.07 | -0.64% | |
| 53.74 | 55.05 | 53.23 | 54.42 | -0.09% | |
| 56.82 | 57.01 | 54.07 | 54.47 | -5.50% | |
| 56.50 | 58.01 | 56.45 | 57.64 | +3.32% | |
| 57.32 | 57.69 | 55.60 | 55.79 | -1.69% | |
| 56.31 | 57.11 | 55.73 | 56.75 | +0.89% | |
| 57.55 | 57.56 | 55.65 | 56.25 | -0.79% | |
| 56.30 | 57.28 | 55.46 | 56.70 | +2.03% | |
| 55.31 | 56.07 | 55.02 | 55.57 | +2.49% | |
| 53.00 | 54.52 | 52.18 | 54.22 | +1.50% | |
| 53.51 | 53.93 | 53.00 | 53.42 | -0.28% | |
| 53.36 | 54.21 | 53.36 | 53.57 | -0.58% | |
| 53.79 | 53.93 | 53.15 | 53.88 | +1.60% | |
| 53.16 | 53.56 | 52.20 | 53.03 | +1.53% | |
| 53.02 | 53.40 | 52.07 | 52.23 | -1.34% | |
| 52.48 | 53.40 | 51.77 | 52.94 | +0.76% | |
| 51.13 | 52.73 | 51.02 | 52.54 | +1.68% | |
| 51.49 | 52.53 | 51.39 | 51.67 | -1.30% | |
| 52.83 | 53.06 | 51.71 | 52.35 | -1.67% | |
| 53.66 | 54.18 | 53.22 | 53.24 | -0.32% | |
| 54.56 | 55.16 | 52.65 | 53.41 | -0.71% | |
| 53.63 | 54.26 | 53.51 | 53.79 | +1.22% | |
| 54.27 | 54.44 | 52.83 | 53.14 | -0.73% | |
| 53.39 | 53.62 | 52.53 | 53.53 | +0.41% | |
| 53.02 | 54.06 | 53.02 | 53.31 | +1.06% | |
| 52.65 | 53.35 | 52.27 | 52.75 | -1.35% | |
| 53.80 | 54.57 | 53.28 | 53.47 | -1.22% | |
| 53.84 | 55.17 | 53.84 | 54.13 | +0.71% | |
| 51.24 | 54.82 | 51.24 | 53.75 | +3.21% | |
| 52.21 | 52.63 | 51.71 | 52.08 | -0.95% | |
| 52.29 | 52.92 | 51.87 | 52.58 | +2.40% | |
| 52.77 | 53.00 | 50.87 | 51.35 | -2.15% | |
| 51.41 | 52.63 | 50.81 | 52.48 | +0.65% | |
| 51.25 | 52.50 | 51.02 | 52.14 | -0.91% | |
| 51.41 | 52.67 | 50.98 | 52.62 | +3.04% | |
| 49.95 | 51.22 | 49.51 | 51.07 | +0.95% | |
| 50.80 | 51.24 | 50.14 | 50.59 | +2.62% | |
| 51.02 | 51.17 | 49.25 | 49.30 | -3.01% | |
| 51.88 | 53.02 | 50.72 | 50.83 | -4.94% | |
| 54.52 | 54.90 | 53.20 | 53.47 | -1.44% | |
| 54.80 | 55.73 | 53.99 | 54.25 | +0.76% | |
| 53.94 | 54.49 | 53.13 | 53.84 | +0.99% | |
| 52.56 | 53.39 | 52.52 | 53.31 | +2.03% | |
| 52.55 | 53.17 | 52.19 | 52.25 | -1.10% | |
| 52.81 | 53.70 | 51.93 | 52.83 | +1.42% | |
| 52.28 | 52.79 | 51.86 | 52.09 | -0.34% | |
| 52.26 | 52.83 | 50.91 | 52.27 | -0.10% | |
| 53.78 | 53.98 | 51.55 | 52.32 | -1.91% | |
| 53.45 | 54.00 | 53.03 | 53.34 | +1.66% | |
| 52.88 | 53.04 | 51.68 | 52.47 | -0.30% | |
| 52.18 | 52.92 | 51.49 | 52.63 | +0.02% | |
| 51.95 | 52.62 | 51.50 | 52.62 | +3.04% | |
| 50.87 | 51.52 | 50.29 | 51.07 | +1.49% | |
| 51.06 | 51.27 | 50.10 | 50.32 | -1.83% | |
| 52.06 | 52.67 | 50.78 | 51.26 | -0.95% | |
| 51.78 | 52.66 | 51.14 | 51.75 | -2.12% | |
| 53.24 | 53.80 | 52.50 | 52.87 | +0.51% | |
| 53.54 | 53.93 | 52.48 | 52.60 | -2.07% | |
| 53.50 | 54.04 | 52.93 | 53.71 | -0.13% | |
| 52.89 | 54.33 | 52.89 | 53.78 | +0.67% | |
| 51.44 | 53.76 | 50.83 | 53.42 | +0.98% | |
| 52.99 | 54.31 | 52.77 | 52.90 | -3.48% | |
| 55.25 | 55.84 | 54.19 | 54.81 | -0.89% | |
| 54.31 | 55.35 | 53.80 | 55.30 | -0.09% | |
| 55.96 | 56.38 | 54.93 | 55.35 | -1.60% | |
| 55.42 | 56.78 | 55.19 | 56.25 | -0.60% | |
| 56.67 | 57.39 | 55.77 | 56.59 | -3.45% | |
| 56.26 | 58.97 | 55.81 | 58.61 | +3.08% | |
| 59.68 | 59.76 | 56.79 | 56.86 | -3.41% | |
| 59.33 | 60.31 | 58.83 | 58.87 | +0.72% | |
| 59.71 | 59.89 | 57.99 | 58.45 | -2.58% | |
| 59.13 | 60.39 | 59.13 | 60.00 | +2.85% | |
| 60.87 | 61.56 | 58.32 | 58.34 | -4.36% | |
| 61.68 | 62.10 | 60.81 | 61.00 | -1.93% | |
| 61.94 | 63.39 | 61.28 | 62.20 | +0.79% | |
| 61.31 | 61.79 | 60.54 | 61.71 | +0.18% | |
| 60.18 | 61.75 | 60.18 | 61.60 | +3.90% | |
| 60.22 | 60.63 | 58.80 | 59.29 | -2.74% | |
| 60.87 | 61.41 | 59.69 | 60.96 | +2.03% | |
| 59.93 | 61.07 | 59.48 | 59.75 | -2.43% | |
| 62.03 | 62.73 | 60.80 | 61.24 | -1.29% | |
| 61.79 | 62.93 | 61.62 | 62.04 | -0.35% | |
| 63.41 | 63.85 | 61.57 | 62.26 | +0.63% | |
| 62.68 | 63.90 | 61.37 | 61.87 | -0.96% | |
| 63.20 | 63.23 | 61.35 | 62.47 | -0.05% | |
| 61.02 | 62.82 | 60.50 | 62.50 | +2.22% | |
| 59.38 | 61.68 | 59.38 | 61.14 | +2.17% | |
| 59.40 | 60.31 | 59.26 | 59.84 | +0.88% | |
| 59.60 | 59.68 | 57.99 | 59.32 | -0.60% | |
| 60.19 | 60.28 | 59.13 | 59.68 | 0.00% | |
| 59.86 | 60.37 | 58.93 | 59.68 | +1.29% | |
| 61.09 | 61.60 | 58.77 | 58.92 | -3.60% | |
| 60.01 | 61.63 | 58.45 | 61.12 | -0.55% | |
| 68.01 | 68.95 | 61.07 | 61.46 | -12.36% | |
| 68.84 | 70.44 | 68.71 | 70.13 | +1.39% | |
| 68.48 | 69.38 | 67.10 | 69.17 | +1.17% | |
| 67.93 | 68.49 | 66.80 | 68.37 | +0.16% | |
| 66.86 | 68.49 | 66.58 | 68.26 | +0.37% | |
| 67.37 | 68.30 | 66.66 | 68.01 | +2.10% | |
| 66.50 | 66.66 | 65.65 | 66.61 | +2.01% | |
| 65.44 | 66.00 | 64.94 | 65.30 | +0.86% | |
| 64.71 | 65.53 | 64.10 | 64.74 | -0.80% | |
| 65.11 | 65.72 | 63.99 | 65.26 | +0.94% | |
| 64.44 | 65.00 | 63.98 | 64.65 | +1.14% | |
| 62.80 | 64.04 | 62.25 | 63.92 | +2.80% | |
| 62.63 | 63.01 | 61.81 | 62.18 | -0.89% | |
| 64.12 | 64.12 | 61.27 | 62.74 | -6.18% | |
| 65.08 | 66.93 | 64.92 | 66.87 | +2.99% | |
| 63.29 | 64.98 | 62.76 | 64.93 | +1.93% | |
| 64.64 | 64.80 | 63.32 | 63.70 | -2.52% | |
| 67.21 | 67.33 | 64.70 | 65.35 | -1.80% | |
| 65.62 | 66.68 | 65.37 | 66.55 | +0.83% | |
| 66.60 | 68.40 | 65.73 | 66.00 | -0.62% | |
| 63.94 | 66.47 | 62.27 | 66.41 | -3.12% | |
| 68.01 | 69.11 | 67.83 | 68.55 | +1.24% | |
| 67.47 | 68.20 | 66.92 | 67.71 | -0.01% | |
| 67.25 | 68.91 | 66.31 | 67.72 | +2.56% | |
| 68.21 | 68.97 | 65.70 | 66.03 | -4.61% | |
| 69.24 | 71.98 | 68.17 | 69.22 | +0.48% | |
| 69.93 | 69.93 | 68.27 | 68.89 | +0.03% | |
| 68.07 | 69.31 | 68.05 | 68.87 | +1.34% | |
| 67.50 | 68.64 | 67.50 | 67.96 | +1.49% | |
| 64.35 | 66.98 | 64.05 | 66.96 | +2.50% | |
| 64.04 | 66.56 | 63.84 | 65.33 | +2.32% | |
| 63.08 | 64.69 | 62.60 | 63.85 | +0.46% | |
| 64.04 | 64.32 | 62.77 | 63.56 | +1.03% | |
| 64.47 | 65.11 | 62.86 | 62.91 | -2.01% | |
| 64.43 | 64.84 | 63.67 | 64.20 | +0.39% | |
| 64.06 | 64.72 | 63.38 | 63.95 | +1.54% | |
| 61.85 | 63.35 | 61.01 | 62.98 | +2.46% | |
| 61.73 | 62.41 | 61.09 | 61.47 | -1.05% | |
| 63.11 | 64.74 | 61.93 | 62.12 | -1.13% | |
| 61.50 | 63.58 | 61.50 | 62.83 | +1.93% | |
| 63.37 | 63.60 | 61.40 | 61.64 | -3.75% | |
| 65.01 | 66.35 | 63.52 | 64.04 | -1.08% | |
| 63.97 | 65.68 | 63.85 | 64.74 | +1.87% | |
| 62.62 | 64.11 | 62.17 | 63.55 | +2.42% | |
| 59.56 | 62.42 | 59.11 | 62.05 | +2.61% | |
| 62.23 | 62.69 | 58.28 | 60.47 | -1.69% | |
| 62.00 | 62.48 | 58.78 | 61.51 | +4.54% | |
| 58.29 | 59.20 | 57.10 | 58.84 | +2.63% | |
| 57.28 | 58.15 | 57.01 | 57.33 | -1.36% | |
| 58.34 | 58.62 | 56.50 | 58.12 | -0.27% | |
| 58.71 | 58.80 | 57.53 | 58.28 | +0.22% | |
| 59.00 | 59.88 | 57.75 | 58.15 | -1.81% | |
| 59.15 | 60.03 | 58.12 | 59.22 | -0.30% | |
| 58.55 | 59.81 | 58.15 | 59.40 | +2.52% | |
| 57.46 | 58.15 | 57.29 | 57.94 | +2.33% | |
| 57.28 | 57.74 | 55.37 | 56.62 | -0.53% | |
| 55.36 | 56.98 | 55.35 | 56.92 | +2.17% | |
| 56.64 | 56.64 | 54.14 | 55.71 | -1.88% | |
| 55.76 | 56.84 | 55.43 | 56.78 | +3.61% | |
| 55.63 | 55.63 | 54.29 | 54.80 | -1.81% | |
| 55.11 | 56.09 | 54.92 | 55.81 | +0.70% | |
| 54.44 | 55.69 | 53.94 | 55.42 | +2.86% | |
| 55.41 | 55.65 | 52.97 | 53.88 | -3.63% | |
| 54.62 | 56.06 | 54.52 | 55.91 | +3.08% | |
| 52.69 | 54.39 | 52.20 | 54.24 | +2.61% | |
| 51.89 | 53.37 | 51.37 | 52.86 | -1.20% | |
| 51.83 | 53.58 | 51.51 | 53.50 | +2.18% | |
| 52.50 | 53.53 | 51.46 | 52.36 | +2.91% | |
| 50.96 | 51.79 | 50.69 | 50.88 | +0.39% | |
| 49.78 | 50.91 | 49.78 | 50.68 | +2.12% | |
| 49.59 | 49.83 | 48.25 | 49.63 | +1.12% | |
| 50.40 | 51.18 | 48.82 | 49.08 | -0.87% | |
| 48.77 | 49.71 | 48.61 | 49.51 | +1.10% | |
| 48.00 | 49.48 | 48.00 | 48.97 | +3.31% | |
| 47.92 | 48.40 | 46.78 | 47.40 | -1.13% | |
| 46.70 | 48.66 | 46.62 | 47.94 | +1.55% | |
| 47.59 | 48.05 | 46.39 | 47.21 | -2.28% | |
| 46.63 | 48.54 | 46.09 | 48.31 | +4.84% | |
| 46.10 | 47.16 | 46.00 | 46.08 | +1.48% | |
| 45.31 | 46.22 | 45.00 | 45.41 | -0.29% | |
| 46.41 | 46.62 | 45.39 | 45.54 | -2.23% | |
| 45.10 | 47.47 | 44.47 | 46.58 | +4.02% | |
| 46.21 | 46.44 | 44.50 | 44.78 | -3.49% | |
| 45.84 | 47.20 | 45.50 | 46.40 | +1.93% | |
| 46.39 | 47.23 | 44.72 | 45.52 | -1.88% | |
| 44.57 | 46.47 | 44.30 | 46.39 | +3.76% | |
| 44.98 | 44.98 | 44.00 | 44.71 | +0.07% | |
| 44.95 | 45.23 | 44.59 | 44.68 | -0.07% | |
| 44.33 | 44.81 | 44.00 | 44.71 | +1.48% | |
| 43.86 | 44.13 | 43.63 | 44.06 | +0.05% | |
| 43.89 | 44.38 | 43.65 | 44.04 | +0.14% | |
| 43.77 | 44.16 | 43.25 | 43.98 | +0.99% | |
| 44.09 | 44.91 | 43.45 | 43.55 | -0.11% | |
| 44.04 | 44.78 | 43.60 | 43.60 | -1.20% | |
| 45.45 | 45.87 | 44.03 | 44.13 | -2.99% | |
| 45.32 | 45.68 | 44.80 | 45.49 | +1.90% | |
| 46.49 | 46.79 | 44.60 | 44.64 | -4.59% | |
| 48.19 | 48.53 | 46.13 | 46.79 | -3.17% | |
| 47.85 | 48.91 | 47.30 | 48.32 | +2.50% | |
| 46.96 | 47.15 | 46.48 | 47.14 | -0.92% | |
| 47.29 | 47.91 | 46.42 | 47.58 | +0.25% | |
| 46.97 | 47.80 | 46.97 | 47.46 | +0.42% | |
| 47.25 | 48.22 | 46.69 | 47.26 | -0.80% | |
| 47.52 | 48.74 | 47.52 | 47.64 | -0.21% | |
| 47.53 | 48.16 | 47.40 | 47.74 | 0.00% | |
| 47.69 | 48.10 | 47.44 | 47.74 | +0.65% | |
| 47.73 | 47.94 | 46.54 | 47.43 | +0.25% | |
| 47.38 | 47.99 | 47.26 | 47.31 | -0.98% | |
| 46.70 | 47.83 | 46.69 | 47.78 | +1.88% | |
| 46.47 | 47.64 | 46.47 | 46.90 | +1.16% | |
| 46.00 | 46.64 | 45.68 | 46.36 | -0.58% | |
| 45.79 | 46.81 | 45.39 | 46.63 | +0.82% | |
| 46.05 | 46.94 | 45.52 | 46.25 | +0.28% | |
| 47.71 | 49.03 | 46.00 | 46.12 | -3.01% | |
| 46.90 | 47.62 | 46.40 | 47.55 | -0.90% | |
| 47.22 | 48.42 | 46.96 | 47.98 | +0.42% | |
| 48.80 | 48.80 | 47.22 | 47.78 | -2.15% | |
| 48.86 | 49.00 | 47.96 | 48.83 | -0.10% | |
| 48.08 | 49.55 | 48.07 | 48.88 | +2.45% | |
| 47.51 | 47.89 | 47.27 | 47.71 | -0.77% | |
| 47.06 | 48.76 | 47.06 | 48.08 | +2.08% | |
| 46.27 | 47.11 | 45.60 | 47.10 | +2.01% | |
| 46.34 | 46.86 | 45.70 | 46.17 | +0.09% | |
| 46.16 | 46.90 | 45.65 | 46.13 | -0.30% | |
| 45.11 | 49.19 | 45.11 | 46.27 | -0.81% | |
| 46.27 | 47.21 | 45.65 | 46.65 | -1.08% | |
| 46.94 | 47.50 | 46.13 | 47.16 | -0.02% | |
| 47.11 | 47.57 | 46.57 | 47.17 | +0.62% | |
| 46.59 | 47.58 | 46.28 | 46.88 | +0.02% | |
| 46.80 | 47.70 | 46.35 | 46.87 | -0.11% | |
| 46.83 | 47.21 | 46.32 | 46.92 | -0.89% | |
| 47.94 | 48.24 | 47.04 | 47.34 | -0.48% | |
| 48.65 | 48.65 | 47.46 | 47.57 | -2.10% | |
| 48.52 | 49.11 | 48.26 | 48.59 | +3.40% | |
| 47.12 | 47.43 | 46.47 | 46.99 | +0.90% | |
| 46.86 | 47.44 | 46.28 | 46.57 | -0.89% | |
| 47.17 | 48.06 | 46.93 | 46.99 | -0.61% | |
| 46.91 | 47.38 | 46.20 | 47.28 | +0.79% | |
| 47.98 | 48.48 | 46.62 | 46.91 | -2.15% | |
| 48.52 | 48.91 | 47.63 | 47.94 | -0.62% | |
| 48.69 | 49.06 | 48.06 | 48.24 | -3.09% | |
| 49.91 | 50.12 | 48.98 | 49.78 | +2.11% | |
| 51.37 | 51.85 | 48.71 | 48.75 | -6.11% | |
| 53.12 | 53.72 | 51.23 | 51.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRC chart for longer ranges.